NASDAQ : SFWL
Shengfeng Development Limited — Price history
Industrials · Integrated Freight & Logistics · China
Last price 4.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shengfeng Development Limited (SFWL) closed at 3.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.77 | 4.3 | 3.75 | 3.99 | 3,988 | -0.50% |
| 2026-10-30 | 4.25 | 4.48 | 3.16 | 4.01 | 19,512 | -18.16% |
| 2026-10-29 | 5.65 | 5.65 | 4.21 | 4.9 | 16,884 | -16.95% |
| 2026-10-28 | 5.9 | 5.9 | 5.9 | 5.9 | 317 | -4.84% |
| 2026-10-23 | 6.75 | 6.75 | 6 | 6.2 | 6,875 | -8.69% |
| 2026-10-22 | 6.5 | 6.79 | 6.28 | 6.79 | 1,129 | -6.35% |
| 2026-10-20 | 7.25 | 7.25 | 7.25 | 7.25 | 222 | -1.92% |
| 2026-10-19 | 7.392 | 7.392 | 7.392 | 7.392 | 615 | -9.30% |
| 2026-10-15 | 8.15 | 8.15 | 8.15 | 8.15 | 509 | -4.12% |
| 2026-10-14 | 8.5 | 8.5 | 8.5 | 8.5 | 896 | +2.29% |
| 2026-10-13 | 8.5 | 8.5 | 8.25 | 8.31 | 2,781 | -1.66% |
| 2026-10-12 | 8.88 | 8.88 | 8.45 | 8.45 | 408 | +0.12% |
| 2026-10-09 | 8.44 | 8.49 | 8.44 | 8.44 | 981 | -0.12% |
| 2026-10-08 | 8.151 | 8.45 | 8.151 | 8.45 | 536 | -0.59% |
| 2026-10-07 | 8.425 | 8.5 | 8.4 | 8.5 | 1,665 | -5.56% |
| 2026-10-06 | 9.38 | 9.38 | 8.5 | 9 | 7,074 | +2.04% |
| 2026-10-05 | 8.35 | 9.47 | 8.21 | 8.82 | 10,012 | +5.63% |
| 2026-10-02 | 8.35 | 8.35 | 8.3 | 8.35 | 2,177 | -5.22% |
| 2026-10-01 | 8.47 | 9.4 | 8.31 | 8.81 | 7,293 | -1.01% |
| 2026-09-28 | 9.5 | 9.94 | 8.6 | 8.9 | 4,818 | -5.02% |
| 2026-09-25 | 8.7 | 9.45 | 8.48 | 9.37 | 3,506 | +7.09% |
| 2026-09-24 | 8.875 | 8.875 | 8.75 | 8.75 | 2,063 | +3.18% |
| 2026-09-23 | 8.61 | 8.61 | 8.46 | 8.48 | 3,160 | -3.91% |
| 2026-09-22 | 8.825 | 8.825 | 8.825 | 8.825 | 733 | +4.07% |
| 2026-09-21 | 8.48 | 8.48 | 8.48 | 8.48 | 443 | +2.43% |
| 2026-09-18 | 8.279 | 8.279 | 8.279 | 8.279 | 1,205 | -7.96% |
| 2026-09-17 | 8.995 | 8.995 | 8.995 | 8.995 | 1,669 | -0.06% |
| 2026-09-16 | 9 | 9.18 | 9 | 9 | 3,191 | -2.17% |
| 2026-09-15 | 9.03 | 9.5 | 7.91 | 9.2 | 3,117 | +12.33% |
| 2026-09-14 | 8.36 | 9.96 | 8.19 | 8.19 | 5,912 | -2.23% |
| 2026-09-11 | 8.9 | 9.18 | 7.82 | 8.376 | 6,956 | -11.64% |
| 2026-09-10 | 10.78 | 10.846 | 9.46 | 9.48 | 13,765 | -13.11% |
| 2026-09-09 | 11.44 | 12 | 10.29 | 10.91 | 29,777 | -4.51% |
| 2026-09-08 | 11.51 | 12 | 10.842 | 11.425 | 12,766 | -19.80% |
| 2026-09-04 | 13.284 | 14.4 | 13.12 | 14.245 | 3,013 | +6.62% |
| 2026-09-03 | 13.65 | 13.948 | 12.821 | 13.36 | 2,046 | +0.08% |
| 2026-09-02 | 13.39 | 14.7 | 10.995 | 13.35 | 6,478 | +7.22% |
| 2026-09-01 | 14.7 | 14.7 | 12.45 | 12.451 | 409 | -7.77% |
| 2026-08-31 | 14.7 | 14.7 | 12.75 | 13.5 | 818 | -1.15% |
| 2026-08-28 | 14.473 | 14.7 | 12.715 | 13.657 | 664 | +5.26% |
| 2026-08-26 | 14.55 | 14.55 | 12.75 | 12.975 | 806 | -2.81% |
| 2026-08-25 | 13.348 | 13.35 | 12.682 | 13.35 | 596 | +0.00% |
| 2026-08-24 | 13.2 | 13.35 | 13.2 | 13.35 | 222 | +4.71% |
| 2026-08-21 | 12.735 | 12.752 | 12.735 | 12.75 | 53 | +4.94% |
| 2026-08-20 | 12.385 | 12.385 | 12.148 | 12.15 | 287 | -2.41% |
| 2026-08-19 | 12.863 | 12.863 | 12.45 | 12.45 | 184 | +1.22% |
| 2026-08-18 | 12.3 | 12.456 | 12.3 | 12.3 | 154 | -6.82% |
| 2026-08-17 | 13.057 | 13.2 | 12.469 | 13.2 | 555 | +5.86% |
| 2026-08-14 | 13.2 | 13.2 | 12.469 | 12.47 | 397 | -6.14% |
| 2026-08-13 | 12.45 | 13.285 | 12.45 | 13.285 | 312 | +0.00% |
| 2026-08-12 | 13.287 | 13.287 | 12.897 | 13.285 | 784 | -0.43% |
| 2026-08-11 | 12.3 | 13.35 | 12.3 | 13.342 | 117 | +7.30% |
| 2026-08-10 | 13.323 | 13.35 | 12.43 | 12.435 | 461 | -6.76% |
| 2026-08-07 | 14.25 | 14.25 | 12.45 | 13.336 | 308 | -2.30% |
| 2026-08-06 | 14.146 | 14.146 | 13.65 | 13.65 | 1,422 | +0.42% |
| 2026-08-05 | 14.25 | 14.7 | 13.501 | 13.593 | 3,731 | +0.69% |
| 2026-08-04 | 13.716 | 15.6 | 13.5 | 13.5 | 1,565 | -6.74% |
| 2026-08-03 | 14.389 | 14.475 | 13.5 | 14.475 | 376 | -4.46% |
| 2026-07-31 | 15.3 | 15.3 | 14.548 | 15.15 | 993 | -0.98% |
| 2026-07-30 | 12.3 | 15.75 | 12.15 | 15.3 | 9,542 | +27.37% |
| 2026-07-29 | 11.55 | 12.966 | 11.55 | 12.012 | 984 | +4.00% |
| 2026-07-28 | 11.85 | 12.75 | 11.1 | 11.55 | 636 | -8.44% |
| 2026-07-27 | 11.183 | 12.615 | 11.1 | 12.615 | 918 | +20.13% |
| 2026-07-24 | 11.7 | 11.7 | 10.5 | 10.501 | 15,712 | -10.24% |
| 2026-07-22 | 12.45 | 12.45 | 11.7 | 11.7 | 38 | +3.41% |
| 2026-07-21 | 11.314 | 11.314 | 11.314 | 11.314 | 15 | -5.71% |
| 2026-07-20 | 11.952 | 12.445 | 11.325 | 12 | 374 | +0.31% |
| 2026-07-17 | 12.448 | 12.45 | 11.274 | 11.962 | 248 | +2.34% |
| 2026-07-16 | 10.95 | 11.689 | 10.501 | 11.689 | 1,138 | +13.77% |
| 2026-07-15 | 10.275 | 10.275 | 10.275 | 10.275 | 30 | -9.40% |
| 2026-07-14 | 10.65 | 11.341 | 10.052 | 11.341 | 433 | +0.75% |
| 2026-07-13 | 12.471 | 12.621 | 10.725 | 11.257 | 4,975 | +5.70% |
| 2026-07-10 | 11.142 | 11.25 | 10.2 | 10.65 | 405 | -7.07% |
| 2026-07-09 | 12.538 | 12.538 | 9.157 | 11.46 | 1,884 | -8.50% |
| 2026-07-08 | 12.675 | 13.237 | 12.525 | 12.525 | 70 | +0.00% |
| 2026-07-07 | 12.525 | 12.525 | 12.525 | 12.525 | 20 | -7.12% |
| 2026-07-06 | 12.735 | 13.485 | 12.331 | 13.485 | 154 | +0.83% |
| 2026-07-02 | 12.675 | 13.374 | 12.3 | 13.374 | 113 | -1.38% |
| 2026-07-01 | 13.485 | 13.561 | 12.675 | 13.561 | 107 | +6.99% |
| 2026-06-30 | 13.62 | 13.62 | 12.675 | 12.675 | 110 | -1.25% |
| 2026-06-29 | 13.8 | 13.8 | 12.677 | 12.835 | 908 | -4.92% |
| 2026-06-26 | 13.612 | 13.612 | 13.5 | 13.5 | 22 | +2.27% |
| 2026-06-25 | 13.051 | 13.515 | 13.051 | 13.2 | 134 | +1.14% |
| 2026-06-24 | 14.089 | 14.089 | 12.375 | 13.051 | 508 | -13.85% |
| 2026-06-23 | 12.6 | 15.75 | 12.383 | 15.15 | 13,514 | +10.99% |
| 2026-06-22 | 12.748 | 15.15 | 12.001 | 13.65 | 2,664 | +6.96% |
| 2026-06-18 | 12.3 | 12.762 | 12.3 | 12.762 | 74 | +3.74% |
| 2026-06-17 | 12.301 | 12.301 | 12.301 | 12.301 | 202 | -2.72% |
| 2026-06-16 | 12.69 | 12.761 | 12.517 | 12.645 | 851 | -3.36% |
| 2026-06-15 | 13.36 | 13.36 | 12.622 | 13.084 | 415 | -3.46% |
| 2026-06-12 | 13.707 | 13.707 | 12.922 | 13.554 | 587 | -0.76% |
| 2026-06-11 | 13.426 | 13.672 | 12.675 | 13.657 | 572 | -7.93% |
| 2026-06-10 | 12.357 | 14.998 | 12.325 | 14.833 | 23,235 | +5.19% |
| 2026-06-09 | 14.569 | 14.895 | 13.258 | 14.101 | 805 | -5.33% |
| 2026-06-08 | 13.275 | 15.15 | 12.75 | 14.895 | 2,621 | +15.45% |
| 2026-06-05 | 12.9 | 12.901 | 12.9 | 12.901 | 822 | -2.45% |
| 2026-06-04 | 12.903 | 13.363 | 12.903 | 13.225 | 62 | +0.02% |
| 2026-06-02 | 13.38 | 13.705 | 13.222 | 13.222 | 298 | -6.82% |
| 2026-06-01 | 13.372 | 14.19 | 13.222 | 14.19 | 244 | +1.72% |
| 2026-05-29 | 13.5 | 14.111 | 13.222 | 13.95 | 352 | +4.31% |
| 2026-05-28 | 13.224 | 13.822 | 13.224 | 13.374 | 250 | +1.13% |
| 2026-05-27 | 12.9 | 13.815 | 12.9 | 13.224 | 198 | -0.56% |
| 2026-05-26 | 13.95 | 13.95 | 13.222 | 13.299 | 143 | -6.30% |
| 2026-05-22 | 13.234 | 15 | 13.234 | 14.193 | 88 | +2.85% |
| 2026-05-21 | 13.8 | 13.8 | 13.8 | 13.8 | 22 | -3.66% |
| 2026-05-20 | 13.222 | 14.325 | 13.222 | 14.325 | 114 | -2.07% |
| 2026-05-19 | 13.351 | 15.15 | 13.351 | 14.628 | 100 | -2.48% |
| 2026-05-18 | 13.425 | 15.609 | 13.05 | 15 | 9,394 | +8.70% |
| 2026-05-15 | 13.425 | 13.8 | 13.425 | 13.8 | 50 | +5.75% |
| 2026-05-14 | 14.11 | 14.11 | 13.05 | 13.05 | 270 | -1.14% |
| 2026-05-13 | 13.2 | 13.546 | 13.2 | 13.2 | 642 | +2.33% |
| 2026-05-12 | 12.9 | 12.9 | 12.9 | 12.9 | 92 | +2.20% |
| 2026-05-11 | 13.194 | 13.822 | 12.6 | 12.622 | 1,179 | -4.36% |
| 2026-05-08 | 13.198 | 13.198 | 13.198 | 13.198 | 149 | -0.18% |
| 2026-05-07 | 13.201 | 13.821 | 13.2 | 13.222 | 528 | +0.16% |
| 2026-05-06 | 13.308 | 13.5 | 13.2 | 13.201 | 802 | -0.80% |
| 2026-05-04 | 12.9 | 13.308 | 12.9 | 13.308 | 359 | -3.72% |